| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | USD | 4.83 | 4.83 | 4.75 | 4.7734 | 4.7734 | -0.007 (-0.14%) | 3,788 |
| 19 Jul 2017 | USD | 4.8083 | 4.85 | 4.78 | 4.78 | 4.78 | -0.02 (-0.42%) | 7,535 |
| 18 Jul 2017 | USD | 4.85 | 4.85 | 4.77 | 4.8 | 4.8 | -0.05 (-1.03%) | 2,518 |
| 17 Jul 2017 | USD | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | +0.08 (+1.68%) | 15,692 |
| 14 Jul 2017 | USD | 4.7764 | 4.8 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 10,411 |
| 13 Jul 2017 | USD | 4.8003 | 4.8003 | 4.75 | 4.77 | 4.77 | +0.01 (+0.21%) | 8,623 |
| 12 Jul 2017 | USD | 4.72 | 4.82 | 4.72 | 4.76 | 4.76 | -0.065 (-1.35%) | 7,014 |
| 11 Jul 2017 | USD | 4.7274 | 4.825 | 4.7274 | 4.825 | 4.825 | +0.075 (+1.58%) | 5,337 |
| 10 Jul 2017 | USD | 4.8 | 4.82 | 4.63 | 4.75 | 4.75 | -0.12 (-2.46%) | 55,841 |
| 7 Jul 2017 | USD | 4.9399 | 4.94 | 4.86 | 4.87 | 4.87 | -0.03 (-0.61%) | 28,943 |
| 6 Jul 2017 | USD | 4.94 | 4.98 | 4.9 | 4.9 | 4.9 | -0.04 (-0.81%) | 20,374 |
| 5 Jul 2017 | USD | 4.9999 | 4.9999 | 4.92 | 4.94 | 4.94 | -0.03 (-0.60%) | 12,269 |
| 4 Jul 2017 | USD | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 4.935 | 4.99 | 4.8701 | 4.97 | 4.97 | +0.07 (+1.43%) | 7,965 |
| 30 Jun 2017 | USD | 4.96 | 4.99 | 4.9 | 4.9 | 4.9 | -0.02 (-0.41%) | 76,946 |
| 29 Jun 2017 | USD | 4.9 | 5 | 4.8929 | 4.92 | 4.92 | -0.05 (-1.01%) | 23,319 |
| 28 Jun 2017 | USD | 4.91 | 4.99 | 4.91 | 4.97 | 4.97 | +0.065 (+1.33%) | 6,986 |
| 27 Jun 2017 | USD | 4.93 | 5.04 | 4.87 | 4.905 | 4.905 | -0.025 (-0.51%) | 13,812 |
| 26 Jun 2017 | USD | 4.9 | 5.01 | 4.9 | 4.93 | 4.93 | -0.01 (-0.20%) | 13,749 |
| 23 Jun 2017 | USD | 4.99 | 4.99 | 4.9362 | 4.94 | 4.94 | +0.02 (+0.41%) | 6,943 |
| 22 Jun 2017 | USD | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.03 (-0.61%) | 8,258 |
| 21 Jun 2017 | USD | 5 | 5.03 | 4.95 | 4.95 | 4.95 | -0.04 (-0.80%) | 8,365 |
| 20 Jun 2017 | USD | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | +0.02 (+0.40%) | 4,623 |
| 19 Jun 2017 | USD | 4.98 | 5.0084 | 4.95 | 4.97 | 4.97 | -0.05 (-1.00%) | 4,572 |
| 16 Jun 2017 | USD | 4.98 | 5.02 | 4.93 | 5.02 | 5.02 | -0.03 (-0.59%) | 11,797 |
| 15 Jun 2017 | USD | 4.95 | 5.05 | 4.94 | 5.05 | 5.05 | +0.14 (+2.85%) | 12,940 |
| 14 Jun 2017 | USD | 4.94 | 4.94 | 4.91 | 4.91 | 4.91 | +0.01 (+0.20%) | 1,943 |
| 13 Jun 2017 | USD | 4.88 | 4.99 | 4.88 | 4.9 | 4.9 | -0.07 (-1.41%) | 4,248 |
| 12 Jun 2017 | USD | 5.09 | 5.1 | 4.95 | 4.97 | 4.97 | -0.17 (-3.31%) | 15,496 |
| 9 Jun 2017 | USD | 5.05 | 5.1455 | 5.0205 | 5.14 | 5.14 | +0.09 (+1.78%) | 4,958 |
